Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Builders Firstsource
(NQ:
BLDR
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
17.69
18.16
17.69
18.14
168,331
+0.43(+2.43%)
Jan 30, 2007
17.73
17.85
17.55
17.71
146,231
+0.00(+0.00%)
Jan 29, 2007
17.70
17.75
17.56
17.71
68,087
-0.06(-0.34%)
Jan 26, 2007
17.50
17.85
17.47
17.77
66,527
+0.29(+1.66%)
Jan 25, 2007
17.78
17.78
17.33
17.48
90,482
-0.22(-1.24%)
Jan 24, 2007
17.79
17.80
17.50
17.70
178,846
-0.08(-0.45%)
Jan 23, 2007
17.50
17.81
17.30
17.78
92,028
+0.32(+1.83%)
Jan 22, 2007
17.30
17.47
17.18
17.46
162,677
+0.12(+0.69%)
Jan 19, 2007
17.04
17.50
17.02
17.34
80,392
+0.26(+1.52%)
Jan 18, 2007
17.11
17.33
17.00
17.08
102,504
-0.05(-0.29%)
Jan 17, 2007
17.10
17.40
17.09
17.13
206,522
-0.07(-0.41%)
Jan 16, 2007
17.26
17.46
17.12
17.20
108,947
+0.00(+0.00%)
Jan 12, 2007
17.14
17.25
16.91
17.20
297,320
+0.01(+0.06%)
Jan 11, 2007
17.00
17.37
16.97
17.19
171,518
+0.25(+1.48%)
Jan 10, 2007
16.89
17.01
16.75
16.94
75,823
-0.09(-0.53%)
Jan 09, 2007
16.77
17.07
16.61
17.03
109,036
+0.24(+1.43%)
Jan 08, 2007
17.28
17.28
16.60
16.79
175,326
-0.41(-2.38%)
Jan 05, 2007
17.46
17.64
17.17
17.20
231,190
-0.40(-2.27%)
Jan 04, 2007
17.55
17.71
17.20
17.60
109,524
+0.03(+0.17%)
Jan 03, 2007
17.99
18.02
17.20
17.57
110,001
-0.26(-1.46%)
Dec 29, 2006
18.04
18.04
17.69
17.83
106,341
-0.17(-0.94%)
Dec 28, 2006
17.90
18.09
17.66
18.00
63,825
+0.08(+0.45%)
Dec 27, 2006
17.54
17.94
17.48
17.92
76,163
+0.44(+2.52%)
Dec 26, 2006
17.03
17.49
17.03
17.48
71,255
+0.47(+2.76%)
Dec 22, 2006
17.06
17.07
16.84
17.01
79,215
-0.02(-0.12%)
Dec 21, 2006
17.35
17.40
16.85
17.03
131,101
-0.34(-1.96%)
Dec 20, 2006
17.65
17.89
17.31
17.37
162,162
-0.20(-1.14%)
Dec 19, 2006
17.76
17.76
17.30
17.57
107,757
-0.21(-1.18%)
Dec 18, 2006
17.92
18.02
17.72
17.78
174,690
-0.04(-0.22%)
Dec 15, 2006
17.62
18.05
17.56
17.82
197,246
+0.22(+1.25%)
Dec 14, 2006
17.43
17.71
17.43
17.60
101,679
+0.18(+1.03%)
Dec 13, 2006
17.62
17.75
17.30
17.42
140,705
-0.07(-0.40%)
Dec 12, 2006
17.62
17.86
17.25
17.49
187,327
-0.18(-1.02%)
Dec 11, 2006
17.95
18.46
17.66
17.67
226,339
-0.26(-1.45%)
Dec 08, 2006
18.24
18.46
17.77
17.93
188,318
-0.04(-0.22%)
Dec 07, 2006
18.64
18.68
17.95
17.97
226,251
-0.63(-3.39%)
Dec 06, 2006
18.22
18.68
18.15
18.60
236,984
+0.26(+1.42%)
Dec 05, 2006
17.23
18.62
17.23
18.34
877,683
+1.47(+8.71%)
Dec 04, 2006
16.98
17.25
16.77
16.87
115,933
-0.05(-0.30%)
Dec 01, 2006
16.63
16.98
16.63
16.92
178,679
+0.32(+1.93%)
Nov 30, 2006
16.45
16.92
16.44
16.60
138,300
+0.08(+0.48%)
Nov 29, 2006
16.50
16.80
16.38
16.52
162,349
+0.13(+0.79%)
Nov 28, 2006
16.71
16.72
16.31
16.39
194,586
-0.40(-2.38%)
Nov 27, 2006
16.94
17.17
16.69
16.79
143,196
-0.20(-1.18%)
Nov 24, 2006
16.88
17.25
16.87
16.99
105,060
+0.04(+0.24%)
Nov 22, 2006
17.04
17.17
16.88
16.95
69,359
-0.01(-0.06%)
Nov 21, 2006
16.88
17.05
16.88
16.96
90,440
+0.07(+0.41%)
Nov 20, 2006
16.70
17.01
16.70
16.89
48,576
+0.19(+1.14%)
Nov 17, 2006
16.96
17.15
16.66
16.70
154,379
-0.41(-2.40%)
Nov 16, 2006
17.07
17.31
16.98
17.11
76,240
+0.11(+0.65%)
Nov 15, 2006
16.32
17.44
16.32
17.00
190,814
+0.68(+4.17%)
Nov 14, 2006
16.06
16.47
16.06
16.32
138,819
+0.30(+1.87%)
Nov 13, 2006
16.20
16.64
15.80
16.02
337,348
-0.24(-1.48%)
Nov 10, 2006
16.16
16.62
16.16
16.26
169,672
+0.07(+0.43%)
Nov 09, 2006
16.20
16.33
16.00
16.19
230,386
-0.01(-0.06%)
Nov 08, 2006
15.97
16.30
15.79
16.20
130,527
+0.10(+0.62%)
Nov 07, 2006
15.76
16.10
15.55
16.10
112,570
+0.31(+1.96%)
Nov 06, 2006
15.59
15.91
15.51
15.79
263,513
+0.32(+2.07%)
Nov 03, 2006
15.71
15.77
15.33
15.47
127,065
-0.22(-1.40%)
Nov 02, 2006
15.70
15.77
15.40
15.69
200,148
-0.09(-0.57%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.